US Regional Banks Ishares ETF (NY: IAT )

48.63 +1.02 (+2.14%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 15.54 15.59 15.48 15.51 43,205 -0.15(-0.93%)
Nov 29, 2010 15.44 15.68 15.42 15.66 38,889 +0.11(+0.70%)
Nov 26, 2010 15.68 15.71 15.54 15.55 27,679 -0.14(-0.88%)
Nov 24, 2010 15.68 15.68 15.68 15.68 9,666 +0.12(+0.75%)
Nov 23, 2010 15.62 15.69 15.55 15.57 17,798 -0.22(-1.38%)
Nov 22, 2010 15.84 15.84 15.68 15.79 41,388 -0.15(-0.96%)
Nov 19, 2010 15.88 15.95 15.80 15.94 34,157 +0.01(+0.05%)
Nov 18, 2010 16.04 16.10 15.92 15.93 33,207 +0.07(+0.46%)
Nov 17, 2010 16.05 16.05 15.83 15.86 76,643 -0.18(-1.13%)
Nov 16, 2010 16.19 16.19 15.87 16.04 42,069 -0.26(-1.60%)
Nov 15, 2010 16.24 16.45 16.24 16.30 16,270 +0.14(+0.85%)
Nov 12, 2010 16.46 16.46 16.13 16.16 61,418 -0.32(-1.94%)
Nov 11, 2010 16.41 16.55 16.37 16.48 72,286 -0.07(-0.44%)
Nov 10, 2010 16.29 16.55 16.27 16.55 71,128 +0.23(+1.42%)
Nov 09, 2010 16.52 16.64 16.26 16.32 44,077 -0.23(-1.40%)
Nov 08, 2010 16.67 16.68 16.39 16.55 112,325 -0.15(-0.91%)
Nov 05, 2010 16.45 17.01 16.45 16.71 94,339 +0.30(+1.81%)
Nov 04, 2010 15.98 16.43 15.98 16.41 118,894 +0.55(+3.48%)
Nov 03, 2010 15.68 15.86 15.63 15.86 21,280 +0.26(+1.67%)
Nov 02, 2010 15.67 15.71 15.55 15.60 23,040 +0.03(+0.19%)
Nov 01, 2010 15.76 15.79 15.38 15.57 36,417 -0.18(-1.15%)
Oct 29, 2010 15.68 15.79 15.68 15.75 27,221 -0.01(-0.09%)
Oct 28, 2010 15.84 15.92 15.63 15.76 86,920 -0.04(-0.23%)
Oct 27, 2010 15.67 15.90 15.67 15.80 80,111 +0.10(+0.65%)
Oct 25, 2010 15.96 15.97 15.68 15.70 90,159 -0.18(-1.14%)
Oct 22, 2010 15.84 15.89 15.73 15.88 78,691 +0.09(+0.60%)
Oct 21, 2010 15.78 15.99 15.66 15.79 71,347 +0.04(+0.23%)
Oct 20, 2010 15.70 15.79 15.57 15.75 83,454 -0.09(-0.55%)
Oct 19, 2010 15.78 16.08 15.73 15.84 81,761 -0.09(-0.59%)
Oct 18, 2010 15.60 15.95 15.60 15.93 152,613 +0.36(+2.28%)
Oct 15, 2010 15.77 15.89 15.45 15.58 57,025 -0.20(-1.29%)
Oct 14, 2010 15.97 16.05 15.59 15.78 103,012 -0.23(-1.45%)
Oct 13, 2010 16.18 16.26 15.96 16.01 117,336 -0.04(-0.27%)
Oct 12, 2010 15.80 16.08 15.75 16.05 33,709 +0.20(+1.23%)
Oct 11, 2010 15.90 15.95 15.82 15.86 27,208 -0.06(-0.36%)
Oct 08, 2010 15.92 16.05 15.83 15.92 22,622 -0.01(-0.05%)
Oct 07, 2010 16.10 16.14 15.82 15.92 93,215 -0.11(-0.68%)
Oct 06, 2010 16.03 16.12 15.98 16.03 99,929 -0.01(-0.09%)
Oct 05, 2010 15.76 16.10 15.76 16.05 109,473 +0.44(+2.79%)
Oct 04, 2010 15.66 15.79 15.52 15.61 96,031 -0.10(-0.65%)
Oct 01, 2010 15.71 15.89 15.59 15.71 75,844 +0.07(+0.42%)
Sep 30, 2010 15.72 15.92 15.64 15.65 71,667 +0.04(+0.28%)
Sep 29, 2010 15.55 15.70 15.51 15.60 44,175 -0.04(-0.28%)
Sep 28, 2010 15.57 15.66 15.40 15.65 85,953 +0.12(+0.79%)
Sep 27, 2010 15.84 15.84 15.50 15.52 110,706 -0.28(-1.74%)
Sep 24, 2010 15.50 15.80 15.50 15.80 85,207 +0.46(+3.03%)
Sep 23, 2010 15.44 15.70 15.31 15.34 52,117 -0.21(-1.33%)
Sep 22, 2010 15.75 15.85 15.51 15.54 101,639 -0.30(-1.87%)
Sep 21, 2010 16.08 16.18 15.83 15.84 117,748 -0.24(-1.48%)
Sep 20, 2010 15.81 16.12 15.77 16.08 95,582 +0.32(+2.02%)
Sep 17, 2010 15.76 15.92 15.70 15.76 66,900 -0.12(-0.77%)
Sep 15, 2010 15.90 15.93 15.72 15.88 32,911 -0.10(-0.63%)
Sep 14, 2010 16.08 16.09 15.86 15.98 56,002 -0.18(-1.12%)
Sep 13, 2010 15.92 16.22 15.92 16.16 64,769 +0.46(+2.90%)
Sep 10, 2010 15.73 15.79 15.66 15.71 28,294 +0.00(+0.00%)
Sep 09, 2010 15.70 15.88 15.58 15.71 122,452 +0.22(+1.45%)
Sep 08, 2010 15.30 15.59 15.30 15.48 136,019 +0.21(+1.37%)
Sep 07, 2010 15.59 15.59 15.27 15.27 86,395 -0.43(-2.76%)
Sep 03, 2010 15.64 15.72 15.53 15.71 94,094 +0.29(+1.87%)
Sep 02, 2010 15.28 15.43 15.25 15.42 61,042 +0.14(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.